Tokai Tokyo Financial Holdings, Inc. (TYO:8616)
Japan · Delayed Price · Currency is JPY 873.00
+9.00 (1.04%)
Aug 26, 2026, 1:54 PM JST
TYO:8616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 858.00 | 867.00 | 855.00 | 864.00 | 864.00 | 1.17% | 621,500 |
| Aug 24, 2026 | 860.00 | 860.00 | 849.00 | 854.00 | 854.00 | 0.12% | 506,100 |
| Aug 21, 2026 | 844.00 | 857.00 | 844.00 | 853.00 | 853.00 | - | 676,900 |
| Aug 20, 2026 | 830.00 | 853.00 | 822.00 | 853.00 | 853.00 | 3.27% | 926,300 |
| Aug 19, 2026 | 827.00 | 836.00 | 818.00 | 826.00 | 826.00 | -0.96% | 878,500 |
| Aug 18, 2026 | 833.00 | 841.00 | 832.00 | 834.00 | 834.00 | 0.12% | 412,800 |
| Aug 17, 2026 | 836.00 | 837.00 | 832.00 | 833.00 | 833.00 | -0.48% | 438,600 |
| Aug 14, 2026 | 838.00 | 843.00 | 832.00 | 837.00 | 837.00 | -0.36% | 656,000 |
| Aug 13, 2026 | 824.00 | 844.00 | 824.00 | 840.00 | 840.00 | 2.69% | 964,400 |
| Aug 12, 2026 | 830.00 | 830.00 | 814.00 | 818.00 | 818.00 | -0.37% | 667,600 |
| Aug 10, 2026 | 830.00 | 830.00 | 814.00 | 821.00 | 821.00 | -0.12% | 629,000 |
| Aug 7, 2026 | 830.00 | 832.00 | 821.00 | 822.00 | 822.00 | -0.72% | 474,200 |
| Aug 6, 2026 | 820.00 | 830.00 | 819.00 | 828.00 | 828.00 | 1.10% | 605,500 |
| Aug 5, 2026 | 812.00 | 827.00 | 810.00 | 819.00 | 819.00 | 1.61% | 671,000 |
| Aug 4, 2026 | 810.00 | 813.00 | 801.00 | 806.00 | 806.00 | -0.25% | 895,700 |
| Aug 3, 2026 | 797.00 | 813.00 | 786.00 | 808.00 | 808.00 | 0.75% | 1,449,600 |
| Jul 31, 2026 | 788.00 | 832.00 | 775.00 | 802.00 | 802.00 | 1.13% | 2,394,900 |
| Jul 30, 2026 | 779.00 | 794.00 | 772.00 | 793.00 | 793.00 | -0.13% | 1,218,000 |
| Jul 29, 2026 | 796.00 | 799.00 | 779.00 | 794.00 | 794.00 | -0.25% | 1,280,900 |
| Jul 28, 2026 | 812.00 | 812.00 | 792.00 | 796.00 | 796.00 | -2.33% | 774,400 |
| Jul 27, 2026 | 819.00 | 825.00 | 812.00 | 815.00 | 815.00 | 0.37% | 740,300 |
| Jul 24, 2026 | 807.00 | 812.00 | 802.00 | 812.00 | 812.00 | -0.25% | 840,300 |
| Jul 23, 2026 | 805.00 | 822.00 | 805.00 | 814.00 | 814.00 | 0.25% | 588,700 |
| Jul 22, 2026 | 806.00 | 817.00 | 804.00 | 812.00 | 812.00 | 1.25% | 888,000 |
| Jul 21, 2026 | 784.00 | 806.00 | 780.00 | 802.00 | 802.00 | 3.08% | 878,000 |
| Jul 17, 2026 | 800.00 | 803.00 | 766.00 | 778.00 | 778.00 | -3.59% | 939,000 |
| Jul 16, 2026 | 801.00 | 811.00 | 800.00 | 807.00 | 807.00 | 0.25% | 710,500 |
| Jul 15, 2026 | 789.00 | 806.00 | 787.00 | 805.00 | 805.00 | 3.47% | 1,408,200 |
| Jul 14, 2026 | 773.00 | 783.00 | 770.00 | 778.00 | 778.00 | 0.52% | 636,400 |
| Jul 13, 2026 | 778.00 | 788.00 | 772.00 | 774.00 | 774.00 | -0.26% | 665,400 |
| Jul 10, 2026 | 777.00 | 785.00 | 771.00 | 776.00 | 776.00 | 1.04% | 781,300 |
| Jul 9, 2026 | 765.00 | 771.00 | 758.00 | 768.00 | 768.00 | -0.26% | 714,300 |
| Jul 8, 2026 | 760.00 | 776.00 | 759.00 | 770.00 | 770.00 | 1.45% | 808,900 |
| Jul 7, 2026 | 770.00 | 775.00 | 759.00 | 759.00 | 759.00 | -0.65% | 463,000 |
| Jul 6, 2026 | 771.00 | 774.00 | 762.00 | 764.00 | 764.00 | -0.26% | 502,900 |
| Jul 3, 2026 | 762.00 | 767.00 | 756.00 | 766.00 | 766.00 | 1.06% | 432,400 |
| Jul 2, 2026 | 768.00 | 771.00 | 756.00 | 758.00 | 758.00 | -0.66% | 631,800 |
| Jul 1, 2026 | 759.00 | 769.00 | 756.00 | 763.00 | 763.00 | 1.19% | 538,400 |
| Jun 30, 2026 | 761.00 | 769.00 | 754.00 | 754.00 | 754.00 | -0.40% | 872,600 |
| Jun 29, 2026 | 767.00 | 773.00 | 750.00 | 757.00 | 757.00 | -0.92% | 1,101,400 |
| Jun 26, 2026 | 755.00 | 767.00 | 755.00 | 764.00 | 764.00 | 1.33% | 1,144,300 |
| Jun 25, 2026 | 750.00 | 761.00 | 741.00 | 754.00 | 754.00 | 2.45% | 1,582,800 |
| Jun 24, 2026 | 735.00 | 744.00 | 730.00 | 736.00 | 736.00 | - | 800,900 |
| Jun 23, 2026 | 749.00 | 749.00 | 736.00 | 736.00 | 736.00 | -1.74% | 781,400 |
| Jun 22, 2026 | 735.00 | 749.00 | 731.00 | 749.00 | 749.00 | 1.22% | 834,700 |
| Jun 19, 2026 | 747.00 | 751.00 | 735.00 | 740.00 | 740.00 | -1.20% | 1,185,400 |
| Jun 18, 2026 | 747.00 | 755.00 | 745.00 | 749.00 | 749.00 | 0.94% | 864,000 |
| Jun 17, 2026 | 758.00 | 763.00 | 742.00 | 742.00 | 742.00 | -1.46% | 906,000 |
| Jun 16, 2026 | 740.00 | 756.00 | 735.00 | 753.00 | 753.00 | 1.21% | 1,370,800 |
| Jun 15, 2026 | 735.00 | 754.00 | 733.00 | 744.00 | 744.00 | 2.20% | 1,391,100 |